Kubera Coin KBR
Xếp hạng #?
01:51:04 02/02/2019
Kubera Coin (KBR)
Không hoạt động
Lịch sử giá Kubera Coin (KBR) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01027 | $0.01290 | $0.009336 | $0.01110 | $170,573 | $1,270,305 |
| 2018-03-02 | $0.01107 | $0.01323 | $0.01080 | $0.01104 | $134,898 | $1,262,867 |
| 2018-03-03 | $0.01208 | $0.01261 | $0.01103 | $0.01255 | $73,172.10 | $1,435,921 |
| 2018-03-04 | $0.01252 | $0.01253 | $0.01114 | $0.01159 | $40,254.50 | $1,326,200 |
| 2018-03-05 | $0.01158 | $0.01386 | $0.01122 | $0.01154 | $149,175 | $1,320,124 |
| 2018-03-06 | $0.01151 | $0.01338 | $0.01076 | $0.01179 | $173,966 | $1,349,119 |
| 2018-03-07 | $0.01178 | $0.01195 | $0.009614 | $0.009736 | $72,368.30 | $1,114,002 |
| 2018-03-08 | $0.009722 | $0.01086 | $0.008271 | $0.01016 | $83,680.00 | $1,162,003 |
| 2018-03-09 | $0.01009 | $0.01021 | $0.007641 | $0.009208 | $73,607.80 | $1,053,593 |
| 2018-03-10 | $0.009212 | $0.009464 | $0.007853 | $0.007945 | $33,588.10 | $909,040 |
| 2018-03-11 | $0.007917 | $0.009674 | $0.007647 | $0.008628 | $45,504.20 | $987,254 |
| 2018-03-12 | $0.008601 | $0.009858 | $0.007169 | $0.007341 | $60,471.60 | $840,005 |
| 2018-03-13 | $0.007294 | $0.008508 | $0.005556 | $0.006490 | $258,550 | $742,656 |
| 2018-03-14 | $0.006496 | $0.008376 | $0.005859 | $0.006581 | $96,663.10 | $753,024 |
| 2018-03-15 | $0.005788 | $0.007486 | $0.005474 | $0.006609 | $78,985.30 | $756,220 |
| 2018-03-16 | $0.006605 | $0.007424 | $0.005111 | $0.005801 | $145,324 | $663,819 |
| 2018-03-17 | $0.006624 | $0.006624 | $0.004719 | $0.004791 | $38,253.60 | $548,212 |
| 2018-03-18 | $0.004780 | $0.005438 | $0.004406 | $0.004925 | $30,258.20 | $563,576 |
| 2018-03-19 | $0.004905 | $0.006663 | $0.004114 | $0.005212 | $95,356.60 | $596,387 |
| 2018-03-20 | $0.005270 | $0.006277 | $0.005146 | $0.005396 | $37,207.70 | $617,476 |
| 2018-03-21 | $0.005406 | $0.006333 | $0.004454 | $0.005357 | $50,459.40 | $612,972 |
| 2018-03-22 | $0.005347 | $0.01103 | $0.004544 | $0.007799 | $597,411 | $892,417 |
| 2018-03-23 | $0.007799 | $0.007799 | $0.005862 | $0.007014 | $145,579 | $802,565 |
| 2018-03-24 | $0.007116 | $0.009680 | $0.006088 | $0.006897 | $424,804 | $789,222 |
| 2018-03-25 | $0.006802 | $0.007727 | $0.006718 | $0.006883 | $28,233.20 | $787,553 |
| 2018-03-26 | $0.006878 | $0.008360 | $0.005549 | $0.006563 | $79,878.50 | $750,984 |
| 2018-03-27 | $0.006553 | $0.006574 | $0.004832 | $0.006252 | $65,402.30 | $715,340 |
| 2018-03-28 | $0.006250 | $0.006463 | $0.005488 | $0.006346 | $20,685.30 | $726,080 |
| 2018-03-29 | $0.006353 | $0.006363 | $0.003788 | $0.004276 | $60,685.90 | $489,283 |
| 2018-03-30 | $0.004265 | $0.005701 | $0.003977 | $0.004800 | $58,491.10 | $549,270 |
| 2018-03-31 | $0.004801 | $0.005654 | $0.004379 | $0.004895 | $7,959.52 | $560,144 |